Historical Stock Prices

MTRN 
$24.16
*  
0.22
0.9%
Get MTRN Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading MTRN now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 24.21 24.69 24.02 24.16 100,542
02/04/2016 24.28 25.58 24.025 24.38 75,073
02/03/2016 23.47 24.415 23.34 24.23 57,909
02/02/2016 23.18 23.37 22.9 23.27 64,395
02/01/2016 24.25 24.585 23.51 23.56 74,534
01/29/2016 23.26 24.49 23.26 24.49 86,878
01/28/2016 23.07 23.19 22.48 23.12 71,442
01/27/2016 23.74 23.78 22.39 22.8 149,534
01/26/2016 23.15 24.2098 23.1101 23.94 51,104
01/25/2016 22.97 23.21 22.86 22.96 61,348
01/22/2016 23.55 23.82 22.61 23.14 119,561
01/21/2016 22.88 23.27 22.5 23.04 99,309
01/20/2016 21.17 22.99 20.62 22.82 163,266
01/19/2016 23.12 23.3 21.08 21.58 143,230
01/15/2016 22.08 22.96 21.87 22.85 93,736
01/14/2016 21.91 23.21 21.91 22.78 120,117
01/13/2016 22.7 23.24 21.68 21.84 118,015
01/12/2016 23.52 23.52 22.43 22.99 80,314
01/11/2016 24 24.01 22.88 23.29 94,359
01/08/2016 24.95 25.16 24.33 24.44 127,841
01/07/2016 25.8 25.98 24.89 24.97 66,672
01/06/2016 26.38 26.73 26.05 26.27 110,980
01/05/2016 27.49 27.49 26.655 26.9 69,975
01/04/2016 27.5 28.06 26.92 27.33 88,827
12/31/2015 28.63 29.04 27.94 28 64,049
12/30/2015 28.74 29.04 28.43 28.71 67,330
12/29/2015 28.75 29.05 28.39 28.91 47,723
12/28/2015 28.73 28.73 28.22 28.46 53,716
12/24/2015 28.67 29.17 28.4801 28.93 45,398
12/23/2015 28.33 28.7 27.985 28.59 106,537
12/22/2015 28.09 28.45 27.87 28.31 55,949
12/21/2015 27.65 28.3 27.61 28.19 72,497
12/18/2015 27.25 27.91 27.21 27.58 284,862
12/17/2015 27.58 27.74 26.85 27.47 129,794
12/16/2015 27 27.73 26.73 27.59 77,925
12/15/2015 26.5 26.8499 26.22 26.79 235,650
12/14/2015 26.9 27.33 26.05 26.29 112,004
12/11/2015 26.69 27.27 26.02 26.81 114,235
12/10/2015 27.58 27.91 27.38 27.49 72,945
12/09/2015 27.66 28.11 27.4101 27.62 75,313
12/08/2015 27.45 27.93 27.02 27.45 57,099
12/07/2015 28.39 28.39 27.53 27.95 95,363
12/04/2015 29.17 29.29 28.59 28.74 90,813
12/03/2015 29.13 29.48 28.9 29.18 68,339
12/02/2015 29.21 29.545 28.66 28.89 95,932
12/01/2015 29.08 29.6 28.745 29.38 69,676
11/30/2015 29.16 29.715 28.87 29.02 70,603
11/27/2015 28.97 29.52 28.64 29.18 61,182
11/25/2015 29.15 29.58 28.9 29.02 89,383
11/24/2015 28.54 29.31 28.54 29.22 65,544
11/23/2015 28.86 28.86 28.345 28.56 73,870
11/20/2015 29.04 29.259 28.44 28.68 76,640
11/19/2015 28.99 29.17 28.65 28.85 67,958
11/18/2015 28.22 29.1 27.92 28.91 147,796
11/17/2015 29.26 29.279 27.89 28.01 95,592
11/16/2015 29.2 29.5399 28.7132 29.19 87,114
11/13/2015 29.42 29.77 28.81 29.04 116,004
11/12/2015 29.915 30.22 29.31 29.56 96,633
11/11/2015 30.89 31.07 30.21 30.33 53,012
11/10/2015 30.57 31.09 30.44 30.82 77,926
11/09/2015 31.55 31.55 30.505 30.68 76,604
11/06/2015 31.04 31.67 30.58 31.61 85,323
11/05/2015 31.2 31.76 30.61 31.38 110,546
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?